UK Markets open in 7 hrs 52 mins

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
280.80+3.72 (+1.34%)
At close: 04:00PM EST
284.34 +3.54 (+1.26%)
After hours: 07:04PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240119C001150002022-07-18 2:29PM EST115.00138.00158.50163.500.00--30.00%
EL240119C001500002022-07-26 1:46PM EST150.00113.40129.20133.500.00--243.38%
EL240119C001650002021-11-23 10:01AM EST165.00189.38206.00211.000.00-21193.26%
EL240119C001800002022-07-21 8:41AM EST180.00100.00105.60108.200.00-23543.70%
EL240119C001850002021-11-16 10:52AM EST185.00172.75184.60189.500.00--1165.08%
EL240119C001900002021-11-16 11:10AM EST190.00168.75179.00183.500.00--1158.26%
EL240119C002000002022-07-29 2:36PM EST200.0092.9290.3093.000.00-5743.59%
EL240119C002100002022-07-29 2:36PM EST210.0085.7782.5085.600.00--143.03%
EL240119C002200002021-12-30 9:46AM EST220.00162.50147.90152.500.00-43128.13%
EL240119C002400002022-07-29 9:02AM EST240.0067.2063.3066.800.00--3242.91%
EL240119C002500002022-07-26 9:08AM EST250.0049.1057.7060.100.00-12941.63%
EL240119C002600002022-07-20 1:40PM EST260.0046.2452.6055.400.00--21142.05%
EL240119C002700002022-08-10 11:33AM EST270.0048.9847.4049.80+48.98--1641.23%
EL240119C002800002022-08-10 11:33AM EST280.0044.0541.6044.30-1.15-2.54%1440.21%
EL240119C003000002022-08-11 12:12PM EST300.0035.2034.0035.80+5.39+18.08%15339.58%
EL240119C003100002022-07-05 8:30AM EST310.0029.6028.9030.700.00-144538.05%
EL240119C003200002021-12-20 9:38AM EST320.0071.5078.0081.000.00-1485.72%
EL240119C003300002022-08-08 8:32AM EST330.0023.5023.7026.000.00-21139.20%
EL240119C003400002022-08-11 9:46AM EST340.0022.8020.9022.20+3.40+17.53%208138.03%
EL240119C003500002022-08-10 11:36AM EST350.0019.0017.1020.40+19.00+8.57%12538.52%
EL240119C003600002022-07-07 8:30AM EST360.0014.8015.1017.600.00-12737.81%
EL240119C003700002022-01-05 11:24AM EST370.0054.4650.6055.00-8.19-13.07%2272.96%
EL240119C003800002021-12-16 12:41PM EST380.0055.8047.7051.000.00-252271.84%
EL240119C003900002021-12-16 12:42PM EST390.0051.0043.6047.000.00-1170.08%
EL240119C004000002022-01-04 3:44PM EST400.0050.5041.5045.500.00-1570.27%
EL240119C004200002022-07-20 8:55AM EST420.006.156.708.300.00-1936.95%
EL240119C004400002022-07-29 10:54AM EST440.005.904.806.400.00--036.71%
EL240119C004500002021-11-22 2:36PM EST450.0025.5027.4031.500.00-5064.98%
EL240119C004700002022-01-04 3:44PM EST470.0027.8920.6024.000.00-1360.37%
EL240119C004800002021-12-16 2:35PM EST480.0023.0018.8022.000.00-1359.58%
EL240119C004900002021-11-03 11:35AM EST490.0014.5012.5017.000.00--654.23%
EL240119C005200002022-07-28 1:36PM EST520.001.901.302.700.00--137.46%
EL240119C005400002022-08-08 8:55AM EST540.001.551.003.000.00--439.98%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EL240119P001150002022-07-22 11:48AM EST115.003.001.505.000.00--461.57%
EL240119P001200002022-07-19 9:46AM EST120.004.000.003.200.00--250.68%
EL240119P001450002022-07-18 9:40AM EST145.006.804.707.000.00--255.47%
EL240119P001550002021-11-10 7:00AM EST155.005.602.007.000.00--553.72%
EL240119P001600002022-08-10 11:51AM EST160.006.706.607.20-1.30-16.25%-351.20%
EL240119P001800002021-11-02 8:34AM EST180.008.608.1011.000.00-1250.41%
EL240119P001900002022-07-20 9:18AM EST190.0014.9311.3012.400.00--1048.27%
EL240119P001950002022-07-08 11:24AM EST195.0016.9012.7013.400.00--7147.61%
EL240119P002000002022-07-20 9:18AM EST200.0017.4813.4014.400.00-21246.87%
EL240119P002100002022-08-05 9:34AM EST210.0016.4015.7016.600.00--13645.48%
EL240119P002200002022-07-27 10:07AM EST220.0023.2018.4019.300.00--23044.45%
EL240119P002300002022-08-05 1:58PM EST230.0022.7021.4023.300.00-1425644.61%
EL240119P002500002022-08-10 8:49AM EST250.0032.0028.4030.90-7.70-19.40%22643.30%
EL240119P002600002022-08-09 11:38AM EST260.0035.4032.4034.500.00-131041.98%
EL240119P002800002021-10-20 8:52AM EST280.0034.4924.2028.500.00-1026.39%
EL240119P002900002021-11-03 1:58PM EST290.0032.5034.4038.300.00--230.09%
EL240119P003000002022-08-11 9:42AM EST300.0052.3052.9054.30-14.45-21.65%3238.97%
EL240119P003100002021-11-10 7:00AM EST310.0045.4333.4037.300.00-1116.72%
EL240119P003200002022-08-08 2:10PM EST320.0067.0065.6067.200.00-215538.46%
EL240119P003300002021-11-10 7:00AM EST330.0055.6241.5045.500.00-100.00%
EL240119P003400002021-12-23 3:53PM EST340.0046.7044.3049.000.00-200.00%
EL240119P003500002021-12-23 3:52PM EST350.0051.7049.0054.000.00-200.00%
EL240119P004800002021-11-01 8:44AM EST480.00162.80161.50165.900.00--30.00%